Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 387.62 | 388.19 | 379.75 | 381.55 | 1,851,609 | -6.93(-1.78%) |
Jan 30, 2020 | 383.53 | 389.46 | 383.53 | 388.49 | 1,357,947 | +1.84(+0.47%) |
Jan 29, 2020 | 390.11 | 390.35 | 384.14 | 386.65 | 1,423,376 | -2.97(-0.76%) |
Jan 28, 2020 | 387.48 | 391.24 | 379.90 | 389.62 | 2,314,997 | +4.27(+1.11%) |
Jan 27, 2020 | 379.54 | 387.19 | 379.54 | 385.35 | 1,949,105 | -0.11(-0.03%) |
Jan 24, 2020 | 383.14 | 386.37 | 382.95 | 385.45 | 1,219,669 | +3.32(+0.87%) |
Jan 23, 2020 | 377.93 | 382.83 | 377.88 | 382.14 | 1,097,836 | +3.88(+1.03%) |
Jan 22, 2020 | 381.00 | 381.89 | 378.20 | 378.25 | 1,030,982 | -1.54(-0.41%) |
Jan 21, 2020 | 378.25 | 381.25 | 377.00 | 379.80 | 1,202,184 | +0.44(+0.11%) |
Jan 17, 2020 | 380.20 | 381.03 | 378.32 | 379.36 | 1,341,524 | -0.04(-0.01%) |
Jan 16, 2020 | 377.10 | 379.43 | 374.91 | 379.39 | 1,217,664 | +4.23(+1.13%) |
Jan 15, 2020 | 371.12 | 375.63 | 370.87 | 375.16 | 934,723 | +4.29(+1.16%) |
Jan 14, 2020 | 372.17 | 372.77 | 369.92 | 370.87 | 1,085,287 | -2.57(-0.69%) |
Jan 13, 2020 | 369.81 | 375.17 | 369.56 | 373.44 | 1,107,251 | +4.62(+1.25%) |
Jan 10, 2020 | 369.86 | 370.39 | 367.61 | 368.82 | 1,108,362 | -0.98(-0.27%) |
Jan 09, 2020 | 365.84 | 370.75 | 365.40 | 369.80 | 1,194,206 | +3.48(+0.95%) |
Jan 08, 2020 | 371.69 | 372.69 | 365.15 | 366.32 | 1,916,551 | -3.09(-0.84%) |
Jan 07, 2020 | 366.52 | 370.86 | 363.88 | 369.41 | 1,197,243 | +1.24(+0.34%) |
Jan 06, 2020 | 372.52 | 372.52 | 363.34 | 368.17 | 2,779,836 | -0.56(-0.15%) |
Jan 03, 2020 | 359.57 | 371.79 | 359.16 | 368.74 | 3,355,494 | +12.28(+3.45%) |
Jan 02, 2020 | 350.13 | 355.93 | 348.42 | 356.45 | 1,412,018 | +9.43(+2.72%) |
Dec 31, 2019 | 349.14 | 349.34 | 344.97 | 347.02 | 869,926 | -2.25(-0.64%) |
Dec 30, 2019 | 350.83 | 350.93 | 348.35 | 349.27 | 871,767 | -1.51(-0.43%) |
Dec 27, 2019 | 351.13 | 351.59 | 349.31 | 350.79 | 818,312 | +1.16(+0.33%) |
Dec 26, 2019 | 348.38 | 349.76 | 348.00 | 349.63 | 798,436 | +1.90(+0.55%) |
Dec 24, 2019 | 349.67 | 349.67 | 347.16 | 347.73 | 579,202 | -1.54(-0.44%) |
Dec 23, 2019 | 345.49 | 351.76 | 345.43 | 349.27 | 1,178,612 | +4.84(+1.40%) |
Dec 20, 2019 | 343.15 | 344.58 | 341.34 | 344.43 | 1,794,945 | +2.96(+0.87%) |
Dec 19, 2019 | 339.55 | 342.84 | 338.87 | 341.47 | 859,806 | +2.30(+0.68%) |
Dec 18, 2019 | 345.26 | 345.47 | 338.36 | 339.17 | 1,712,242 | -5.63(-1.63%) |
Dec 17, 2019 | 343.12 | 345.80 | 343.12 | 344.81 | 819,152 | +0.84(+0.24%) |
Dec 16, 2019 | 345.71 | 346.11 | 342.27 | 343.97 | 950,781 | -0.46(-0.13%) |
Dec 13, 2019 | 342.23 | 345.60 | 342.23 | 344.43 | 738,309 | +2.16(+0.63%) |
Dec 12, 2019 | 344.01 | 345.61 | 341.74 | 342.27 | 825,944 | -1.95(-0.57%) |
Dec 11, 2019 | 343.58 | 344.56 | 342.26 | 344.23 | 649,501 | +1.60(+0.47%) |
Dec 10, 2019 | 341.79 | 344.70 | 341.56 | 342.62 | 967,327 | +0.98(+0.29%) |
Dec 09, 2019 | 344.21 | 345.28 | 341.54 | 341.64 | 921,833 | -3.14(-0.91%) |
Dec 06, 2019 | 345.06 | 346.60 | 343.21 | 344.78 | 796,319 | +0.82(+0.24%) |
Dec 05, 2019 | 344.07 | 344.46 | 341.35 | 343.96 | 1,350,598 | +1.21(+0.35%) |
Dec 04, 2019 | 341.81 | 345.75 | 340.70 | 342.75 | 1,213,074 | +2.64(+0.78%) |
Dec 03, 2019 | 339.94 | 342.80 | 338.79 | 340.11 | 1,686,259 | -1.78(-0.52%) |
Dec 02, 2019 | 348.21 | 348.94 | 341.73 | 341.89 | 1,440,086 | -6.60(-1.90%) |
Nov 29, 2019 | 349.36 | 349.53 | 347.62 | 348.50 | 450,503 | -0.72(-0.21%) |
Nov 27, 2019 | 348.68 | 349.43 | 346.90 | 349.22 | 869,610 | +1.54(+0.44%) |
Nov 26, 2019 | 345.99 | 350.73 | 345.44 | 347.68 | 1,362,198 | +2.23(+0.65%) |
Nov 25, 2019 | 346.88 | 348.21 | 343.24 | 345.44 | 904,686 | -0.67(-0.19%) |
Nov 22, 2019 | 345.63 | 346.69 | 343.53 | 346.12 | 856,401 | +0.43(+0.12%) |
Nov 21, 2019 | 346.22 | 347.45 | 344.86 | 345.69 | 1,599,531 | -2.16(-0.62%) |
Nov 20, 2019 | 346.40 | 348.60 | 345.68 | 347.85 | 1,024,741 | +1.67(+0.48%) |
Nov 19, 2019 | 349.00 | 350.62 | 345.93 | 346.18 | 903,461 | -1.73(-0.50%) |
Nov 18, 2019 | 348.12 | 350.48 | 347.19 | 347.91 | 934,464 | -0.70(-0.20%) |
Nov 15, 2019 | 347.47 | 349.44 | 345.71 | 348.61 | 1,731,204 | +3.00(+0.87%) |
Nov 14, 2019 | 343.05 | 347.50 | 343.05 | 345.60 | 1,033,626 | +2.19(+0.64%) |
Nov 13, 2019 | 341.87 | 345.92 | 341.11 | 343.42 | 1,086,486 | +1.23(+0.36%) |
Nov 12, 2019 | 337.99 | 343.25 | 337.99 | 342.18 | 1,028,084 | +4.36(+1.29%) |
Nov 11, 2019 | 336.17 | 339.62 | 335.99 | 337.83 | 655,354 | -0.42(-0.13%) |
Nov 08, 2019 | 334.48 | 339.15 | 334.48 | 338.25 | 884,511 | +2.75(+0.82%) |
Nov 07, 2019 | 336.90 | 339.03 | 334.75 | 335.50 | 1,306,440 | -0.92(-0.27%) |
Nov 06, 2019 | 331.72 | 336.54 | 331.32 | 336.42 | 1,699,873 | +5.46(+1.65%) |
Nov 05, 2019 | 331.34 | 332.86 | 328.91 | 330.96 | 1,540,086 | -0.75(-0.23%) |
Nov 04, 2019 | 336.54 | 337.30 | 329.68 | 331.71 | 1,261,585 | -4.16(-1.24%) |